华中数控 (300161) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-09	29.00	28.61	-0.12	-0.42%	27.70	29.15	39380	11163	2.02%
2026-07-08	30.34	28.73	-1.47	-4.87%	28.73	30.52	52498	15429	2.69%
2026-07-07	30.70	30.20	-0.81	-2.61%	30.00	31.27	45382	13835	2.33%
2026-07-06	31.10	31.01	-0.73	-2.30%	30.32	31.90	71992	22229	3.69%
2026-07-03	30.85	31.74	0.94	3.05%	30.73	32.30	76540	24242	3.93%
2026-07-02	29.44	30.80	0.99	3.32%	29.30	32.49	98475	30718	5.05%
2026-07-01	29.50	29.81	0.69	2.37%	29.38	31.28	71633	21730	3.67%
2026-06-30	28.25	29.12	0.83	2.93%	27.81	29.28	45465	13085	2.33%
2026-06-29	27.87	28.29	0.22	0.78%	26.80	28.29	57383	15767	2.94%
2026-06-26	29.15	28.07	-1.43	-4.85%	28.07	29.22	52653	14990	2.70%
2026-06-25	31.19	29.50	-1.73	-5.54%	28.92	31.19	92049	27494	4.72%
2026-06-24	32.23	31.23	-1.40	-4.29%	30.50	32.33	71569	22269	3.67%
2026-06-23	32.21	32.63	0.10	0.31%	31.80	33.54	62896	20450	3.23%
2026-06-22	32.48	32.53	-0.15	-0.46%	31.44	33.29	83013	26852	4.26%
2026-06-18	31.07	32.68	1.82	5.90%	30.91	33.48	74411	23738	3.82%
2026-06-17	31.32	30.86	-0.71	-2.25%	30.68	31.49	33227	10284	1.70%
2026-06-16	31.20	31.57	0.58	1.87%	30.96	31.94	44096	13888	2.26%
2026-06-15	29.94	30.99	0.96	3.20%	29.94	31.00	47053	14420	2.41%
2026-06-12	30.79	30.03	-0.28	-0.92%	30.00	31.65	50891	15648	2.61%
2026-06-11	30.72	30.31	-1.00	-3.19%	30.00	31.38	50565	15385	2.59%
2026-06-10	32.21	31.31	-1.44	-4.40%	30.60	32.45	70773	22134	3.63%
2026-06-09	32.79	32.75	0.54	1.68%	31.85	32.98	74677	24245	3.83%
2026-06-08	31.30	32.21	0.33	1.04%	30.80	33.65	104951	34010	5.38%
2026-06-05	30.61	31.88	0.79	2.54%	30.18	32.50	86990	27251	4.46%
2026-06-04	31.80	31.09	-0.85	-2.66%	30.93	32.23	50357	15824	2.58%
2026-06-03	31.89	31.94	-0.06	-0.19%	31.56	33.13	46886	15201	2.40%
2026-06-02	32.11	32.00	-0.08	-0.25%	31.60	32.47	43891	14056	2.25%
2026-06-01	32.57	32.08	-0.48	-1.47%	32.03	33.33	43360	14137	2.22%
2026-05-29	35.50	32.56	-2.42	-6.92%	32.32	35.57	64380	21648	3.30%
2026-05-28	34.47	34.98	0.51	1.48%	33.61	35.19	52951	18225	2.72%
2026-05-27	36.18	34.47	-2.07	-5.67%	34.31	36.54	72706	25310	3.73%
2026-05-26	36.80	36.54	-0.54	-1.46%	35.46	36.98	65100	23530	3.34%
2026-05-25	38.20	37.08	-0.75	-1.98%	36.51	38.47	77343	28697	3.97%
2026-05-22	37.03	37.83	0.81	2.19%	36.01	38.00	89435	33277	4.59%
2026-05-21	37.66	37.02	-0.19	-0.51%	36.91	39.05	126318	48196	6.48%
2026-05-20	37.23	37.21	-0.63	-1.66%	36.89	38.55	72093	26918	3.70%
2026-05-19	38.31	37.84	0.16	0.42%	36.97	38.73	100613	37989	5.16%
2026-05-18	40.31	37.68	-3.58	-8.68%	37.49	40.95	165984	63972	8.51%
2026-05-15	37.66	41.26	4.45	12.09%	37.66	42.50	194811	78532	9.99%
2026-05-14	37.91	36.81	-1.14	-3.00%	36.81	38.80	85288	32337	4.37%
2026-05-13	38.10	37.95	-0.28	-0.73%	37.03	39.28	88717	33883	4.55%
2026-05-12	38.38	38.23	-0.18	-0.47%	37.77	39.75	93107	35842	4.77%
2026-05-11	39.31	38.41	-1.60	-4.00%	37.26	39.97	157321	60432	8.07%
2026-05-08	39.28	40.01	0.87	2.22%	37.77	40.44	201343	78552	10.33%
2026-05-07	34.39	39.14	5.31	15.70%	34.20	40.60	310103	120289	15.90%
2026-05-06	32.87	33.83	1.35	4.16%	32.01	34.56	137488	45973	7.05%
2026-04-30	30.18	32.48	1.52	4.91%	30.13	33.79	197465	64751	10.13%
2026-04-29	27.30	30.96	2.68	9.48%	26.71	32.36	174850	50950	8.97%
2026-04-28	29.02	28.28	-0.98	-3.35%	28.25	29.57	35514	10248	1.82%
2026-04-27	28.85	29.26	0.31	1.07%	28.55	29.47	26311	7655	1.35%
2026-04-24	28.64	28.95	0.16	0.56%	28.38	29.10	21812	6277	1.12%
2026-04-23	29.70	28.79	-0.38	-1.30%	28.61	29.95	30853	8984	1.58%
2026-04-22	28.89	29.17	0.17	0.59%	28.74	29.18	24300	7032	1.25%
2026-04-21	29.47	29.00	-0.35	-1.19%	28.82	29.47	21699	6288	1.11%
2026-04-20	29.25	29.35	-0.03	-0.10%	29.00	29.38	29285	8554	1.50%
2026-04-17	28.66	29.38	0.69	2.41%	28.45	29.45	41524	12068	2.13%
2026-04-16	28.35	28.69	0.42	1.49%	28.15	28.74	20536	5855	1.05%
2026-04-15	28.65	28.27	-0.34	-1.19%	28.24	29.01	21180	6065	1.09%
2026-04-14	28.62	28.61	0.22	0.77%	28.28	28.68	18345	5225	0.94%
2026-04-13	28.20	28.39	0.13	0.46%	28.01	28.63	16176	4599	0.83%
2026-04-10	28.28	28.26	0.22	0.78%	28.11	28.54	18588	5272	0.95%
2026-04-09	28.16	28.04	-0.31	-1.09%	27.91	28.16	18022	5050	0.92%
2026-04-08	28.50	28.35	0.85	3.09%	28.00	28.60	30352	8582	1.56%
2026-04-07	26.93	27.50	0.58	2.15%	26.93	27.66	19955	5454	1.02%
2026-04-03	27.21	26.92	-0.39	-1.43%	26.90	27.58	14370	3896	0.74%
2026-04-02	28.02	27.31	-0.82	-2.92%	27.21	28.02	20785	5733	1.07%
2026-04-01	28.00	28.13	0.60	2.18%	27.74	28.14	20362	5694	1.04%
2026-03-31	27.51	27.53	0.02	0.07%	27.40	28.15	23570	6557	1.21%